Shandong Tongda Island New Materials Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	16.430	17.080	16.160	17.020	16.980	1,296,100
2024-01-24	15.990	16.600	15.510	16.200	16.162	1,950,180
2024-01-23	16.760	16.780	15.800	15.850	15.812	2,186,221
2024-01-22	18.210	18.330	16.650	16.800	16.760	1,517,894
2024-01-19	18.500	18.630	18.050	18.120	18.077	993,100
2024-01-18	18.900	18.970	17.940	18.350	18.306	1,528,889
2024-01-17	19.320	19.350	18.920	18.920	18.875	807,700
2024-01-16	19.400	19.480	18.960	19.320	19.274	928,800
2024-01-15	19.360	19.530	19.260	19.300	19.254	784,600
2024-01-12	19.540	19.810	19.300	19.330	19.284	791,900
2024-01-11	19.540	19.680	19.250	19.510	19.464	707,100
2024-01-10	19.480	19.650	19.220	19.440	19.394	997,200
2024-01-09	19.340	19.690	19.280	19.610	19.563	1,003,200
2024-01-08	19.600	19.620	19.240	19.260	19.214	909,300
2024-01-05	19.810	19.990	19.250	19.400	19.354	1,576,400
2024-01-04	19.680	19.880	19.560	19.830	19.783	898,200
2024-01-03	19.730	19.910	19.570	19.680	19.633	999,500
2024-01-02	19.410	19.810	19.380	19.730	19.683	1,627,100
2023-12-29	18.950	19.440	18.900	19.350	19.304	1,683,401
2023-12-28	18.450	19.100	18.290	18.860	18.815	1,548,400
2023-12-27	18.490	18.600	18.000	18.470	18.426	891,070
2023-12-26	18.330	18.590	18.220	18.370	18.326	1,051,370
2023-12-25	18.670	18.670	18.010	18.290	18.247	981,200
2023-12-22	19.020	19.060	18.500	18.600	18.556	1,139,100
2023-12-21	18.830	19.000	18.280	19.000	18.955	1,256,110
2023-12-20	18.750	19.050	18.720	18.760	18.716	755,400
2023-12-19	18.710	18.880	18.380	18.700	18.656	554,600
2023-12-18	18.900	18.990	18.590	18.620	18.576	904,902
2023-12-15	18.800	18.920	18.520	18.800	18.755	776,100
2023-12-14	18.750	18.950	18.630	18.740	18.696	967,700
2023-12-13	18.470	18.830	18.230	18.610	18.566	924,000
2023-12-12	18.240	18.460	17.980	18.410	18.366	842,600
2023-12-11	18.070	18.650	17.940	18.170	18.127	1,522,558
2023-12-08	19.100	19.100	18.030	18.090	18.047	1,428,401
2023-12-07	19.340	19.340	18.750	18.860	18.815	1,123,500
2023-12-06	18.900	19.390	18.810	19.300	19.254	1,295,400
2023-12-05	19.100	19.190	18.810	18.810	18.765	655,300
2023-12-04	18.770	19.110	18.770	19.010	18.965	1,005,100
2023-12-01	18.790	19.000	18.580	18.720	18.676	899,200
2023-11-30	19.050	19.050	18.500	18.710	18.666	811,702
2023-11-29	19.000	19.030	18.840	18.950	18.905	766,600
2023-11-28	18.800	19.050	18.510	19.000	18.955	1,013,300
2023-11-27	18.700	18.850	18.570	18.650	18.606	700,400
2023-11-24	18.940	18.950	18.570	18.670	18.626	666,000
2023-11-23	18.570	18.880	18.500	18.850	18.805	574,200
2023-11-22	18.790	18.950	18.560	18.580	18.536	715,902
2023-11-21	18.980	19.040	18.730	18.790	18.745	933,500
2023-11-20	18.610	19.020	18.440	18.980	18.935	1,340,100
2023-11-17	18.520	18.740	18.380	18.610	18.566	906,200
2023-11-16	18.450	18.600	18.380	18.450	18.406	764,400
2023-11-15	18.550	18.600	18.310	18.470	18.426	924,800
2023-11-14	18.620	18.670	18.310	18.480	18.436	941,300
2023-11-13	18.700	18.850	18.480	18.670	18.626	1,173,000
2023-11-10	18.430	18.720	18.280	18.580	18.536	1,051,300
2023-11-09	18.560	18.640	18.320	18.490	18.446	995,239
2023-11-08	18.350	18.590	18.240	18.520	18.476	1,356,700
2023-11-07	18.380	18.450	18.010	18.400	18.356	1,100,900
2023-11-06	18.220	18.580	18.170	18.290	18.247	1,386,100
2023-11-03	17.970	18.300	17.910	18.090	18.047	1,443,600
2023-11-02	18.140	18.290	17.790	18.010	17.967	1,498,100

← NewerPage 12 of 21 · 1,219 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-19	0.0380 CNY
2025-06-19	0.0430 CNY
2023-06-16	0.0350 CNY
2022-06-17	0.0320 CNY
2021-05-21	0.2000 CNY
2020-05-22	0.4000 CNY
2019-05-21	0.0600 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.